Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.40 | 20.86 | 19.76 | 20.35 | 24,923 | +0.01(+0.04%) |
May 28, 2015 | 19.76 | 20.85 | 19.76 | 20.35 | 16,049 | -0.30(-1.44%) |
May 27, 2015 | 20.02 | 20.79 | 20.02 | 20.64 | 11,999 | +0.36(+1.76%) |
May 26, 2015 | 19.84 | 20.50 | 19.71 | 20.29 | 33,084 | +0.36(+1.81%) |
May 22, 2015 | 20.63 | 19.93 | 19.93 | 19.93 | 14,831 | -0.57(-2.78%) |
May 21, 2015 | 20.66 | 21.14 | 20.50 | 20.50 | 10,819 | -0.14(-0.66%) |
May 20, 2015 | 20.80 | 20.80 | 20.63 | 20.63 | 3,711 | -0.15(-0.73%) |
May 19, 2015 | 20.79 | 21.06 | 20.67 | 20.79 | 7,989 | +0.08(+0.38%) |
May 18, 2015 | 20.43 | 20.81 | 20.42 | 20.71 | 13,396 | +0.19(+0.95%) |
May 15, 2015 | 20.80 | 20.80 | 20.26 | 20.51 | 20,753 | -0.29(-1.39%) |
May 14, 2015 | 20.37 | 20.81 | 20.37 | 20.80 | 14,594 | +0.43(+2.09%) |
May 13, 2015 | 20.22 | 20.53 | 19.78 | 20.37 | 40,383 | +0.23(+1.15%) |
May 12, 2015 | 20.35 | 20.51 | 19.92 | 20.14 | 10,427 | -0.38(-1.83%) |
May 11, 2015 | 20.33 | 20.66 | 20.29 | 20.52 | 21,215 | +0.10(+0.49%) |
May 08, 2015 | 21.07 | 21.07 | 20.25 | 20.42 | 24,950 | -0.45(-2.18%) |
May 07, 2015 | 21.25 | 21.25 | 20.87 | 20.87 | 8,310 | -0.03(-0.14%) |
May 06, 2015 | 20.50 | 21.01 | 20.50 | 20.90 | 21,184 | +0.55(+2.69%) |
May 05, 2015 | 20.72 | 20.72 | 20.26 | 20.35 | 16,359 | -0.29(-1.40%) |
May 04, 2015 | 20.71 | 21.11 | 20.63 | 20.64 | 24,584 | -0.02(-0.10%) |
May 01, 2015 | 20.56 | 20.70 | 20.11 | 20.66 | 28,079 | +0.10(+0.49%) |
Apr 30, 2015 | 20.94 | 21.14 | 20.49 | 20.56 | 16,271 | -0.67(-3.16%) |
Apr 29, 2015 | 21.25 | 21.51 | 21.03 | 21.23 | 38,810 | -0.26(-1.21%) |
Apr 28, 2015 | 20.98 | 21.54 | 20.72 | 21.49 | 13,012 | +0.51(+2.44%) |
Apr 27, 2015 | 21.16 | 21.28 | 20.69 | 20.98 | 17,080 | -0.30(-1.39%) |
Apr 24, 2015 | 20.99 | 21.31 | 20.94 | 21.28 | 18,617 | +0.23(+1.10%) |
Apr 23, 2015 | 20.94 | 21.10 | 20.89 | 21.05 | 9,624 | -0.05(-0.24%) |
Apr 22, 2015 | 20.81 | 21.14 | 20.81 | 21.10 | 5,282 | +0.26(+1.25%) |
Apr 21, 2015 | 20.87 | 20.98 | 20.78 | 20.84 | 8,474 | -0.25(-1.16%) |
Apr 20, 2015 | 20.88 | 21.17 | 20.84 | 21.08 | 13,377 | +0.32(+1.53%) |
Apr 17, 2015 | 21.28 | 21.39 | 20.76 | 20.76 | 17,310 | -0.78(-3.62%) |
Apr 16, 2015 | 21.48 | 21.59 | 21.28 | 21.54 | 7,972 | +0.01(+0.03%) |
Apr 15, 2015 | 21.51 | 21.54 | 21.14 | 21.54 | 13,173 | +0.32(+1.50%) |
Apr 14, 2015 | 21.36 | 21.57 | 21.18 | 21.22 | 12,568 | -0.35(-1.64%) |
Apr 13, 2015 | 21.35 | 21.63 | 21.33 | 21.57 | 12,462 | +0.09(+0.40%) |
Apr 10, 2015 | 21.87 | 21.87 | 21.49 | 21.49 | 9,900 | -0.30(-1.39%) |
Apr 09, 2015 | 21.76 | 21.90 | 21.61 | 21.79 | 11,636 | +0.14(+0.67%) |
Apr 08, 2015 | 21.66 | 21.79 | 21.64 | 21.64 | 6,251 | +0.01(+0.03%) |
Apr 07, 2015 | 21.64 | 21.91 | 21.61 | 21.64 | 18,580 | +0.01(+0.07%) |
Apr 06, 2015 | 21.46 | 21.64 | 21.38 | 21.62 | 10,313 | -0.02(-0.10%) |
Apr 02, 2015 | 21.69 | 21.64 | 21.64 | 21.64 | 19,682 | +0.14(+0.67%) |
Apr 01, 2015 | 21.59 | 21.70 | 21.30 | 21.50 | 11,180 | -0.07(-0.33%) |
Mar 31, 2015 | 21.64 | 21.68 | 21.40 | 21.57 | 21,836 | -0.09(-0.43%) |
Mar 30, 2015 | 21.74 | 21.75 | 21.36 | 21.67 | 23,419 | +0.13(+0.60%) |
Mar 27, 2015 | 21.56 | 21.76 | 21.46 | 21.54 | 10,372 | -0.03(-0.13%) |
Mar 26, 2015 | 21.46 | 21.64 | 21.42 | 21.56 | 21,435 | +0.05(+0.23%) |
Mar 25, 2015 | 21.58 | 21.64 | 21.45 | 21.51 | 31,389 | -0.01(-0.07%) |
Mar 24, 2015 | 21.14 | 21.58 | 21.14 | 21.53 | 11,487 | +0.39(+1.84%) |
Mar 23, 2015 | 21.07 | 21.49 | 20.85 | 21.14 | 51,388 | +0.22(+1.03%) |
Mar 20, 2015 | 21.31 | 21.57 | 20.92 | 20.92 | 42,727 | -0.36(-1.70%) |
Mar 19, 2015 | 21.54 | 21.54 | 21.25 | 21.28 | 14,161 | -0.28(-1.30%) |
Mar 18, 2015 | 21.14 | 21.59 | 21.14 | 21.56 | 11,081 | +0.47(+2.22%) |
Mar 17, 2015 | 21.44 | 21.46 | 20.97 | 21.10 | 25,729 | -0.49(-2.27%) |
Mar 16, 2015 | 21.28 | 21.59 | 21.25 | 21.59 | 18,244 | +0.49(+2.33%) |
Mar 13, 2015 | 20.81 | 21.12 | 20.35 | 21.10 | 16,876 | +0.30(+1.42%) |
Mar 12, 2015 | 20.23 | 20.81 | 20.00 | 20.80 | 19,331 | +0.69(+3.44%) |
Mar 11, 2015 | 19.89 | 20.56 | 19.89 | 20.11 | 43,560 | +0.17(+0.86%) |
Mar 10, 2015 | 20.06 | 20.08 | 19.68 | 19.94 | 30,253 | -0.31(-1.52%) |
Mar 09, 2015 | 20.40 | 20.77 | 20.00 | 20.24 | 36,783 | -0.06(-0.32%) |
Mar 06, 2015 | 20.19 | 20.60 | 20.00 | 20.31 | 18,914 | -0.01(-0.07%) |
Mar 05, 2015 | 20.89 | 20.89 | 19.75 | 20.32 | 32,575 | -0.05(-0.25%) |
Mar 04, 2015 | 20.50 | 20.90 | 19.73 | 20.37 | 19,455 | -0.29(-1.39%) |
Mar 03, 2015 | 20.79 | 21.91 | 20.60 | 20.66 | 26,598 | +0.60(+3.00%) |